| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 50.24 | 52.43 | 49.02 | 51.99 | 51.99 | +2.35 (+4.73%) | 1,597,350 |
| 13 May 2024 | CNY | 51.3 | 51.49 | 47.9 | 49.64 | 49.64 | -2.14 (-4.13%) | 2,141,872 |
| 10 May 2024 | CNY | 54.3 | 54.3 | 51.5 | 51.78 | 51.78 | -2.22 (-4.11%) | 1,203,796 |
| 9 May 2024 | CNY | 54.99 | 55.8 | 53.75 | 54 | 54 | -0.67 (-1.23%) | 1,128,274 |
| 8 May 2024 | CNY | 57.97 | 58.37 | 54.49 | 54.67 | 54.67 | -3.41 (-5.87%) | 1,125,684 |
| 7 May 2024 | CNY | 58.5 | 59.87 | 57.4 | 58.08 | 58.08 | +0.27 (+0.47%) | 815,491 |
| 6 May 2024 | CNY | 58 | 59.23 | 57.37 | 57.81 | 57.81 | -0.08 (-0.14%) | 1,246,743 |
| 30 Apr 2024 | CNY | 61 | 61.37 | 57.69 | 57.89 | 57.89 | -3.32 (-5.42%) | 1,326,142 |
| 29 Apr 2024 | CNY | 59.47 | 61.48 | 58 | 61.21 | 61.21 | +1.43 (+2.39%) | 1,686,347 |
| 26 Apr 2024 | CNY | 58 | 61.82 | 57.14 | 59.78 | 59.78 | +0.6 (+1.01%) | 2,926,031 |
| 25 Apr 2024 | CNY | 57.74 | 60.5 | 57.5 | 59.18 | 59.18 | +0.99 (+1.70%) | 1,328,185 |
| 24 Apr 2024 | CNY | 55 | 58.35 | 55 | 58.19 | 58.19 | +2.87 (+5.19%) | 1,168,918 |
| 23 Apr 2024 | CNY | 54 | 55.8 | 53.71 | 55.32 | 55.32 | +1.49 (+2.77%) | 930,428 |
| 22 Apr 2024 | CNY | 53.53 | 54.9 | 51.58 | 53.83 | 53.83 | -1.17 (-2.13%) | 955,653 |
| 19 Apr 2024 | CNY | 56.7 | 57.84 | 54.3 | 55 | 55 | -2.35 (-4.10%) | 1,366,210 |
| 18 Apr 2024 | CNY | 55.68 | 58.95 | 55.68 | 57.35 | 57.35 | +0.57 (+1.00%) | 1,672,320 |
| 17 Apr 2024 | CNY | 53.36 | 57.32 | 53 | 56.78 | 56.78 | +5.9 (+11.60%) | 1,907,723 |
| 16 Apr 2024 | CNY | 56.23 | 57.25 | 50.58 | 50.88 | 50.88 | -6.39 (-11.16%) | 1,979,560 |
| 15 Apr 2024 | CNY | 58.23 | 60.76 | 55.57 | 57.27 | 57.27 | -1.83 (-3.10%) | 1,555,314 |
| 12 Apr 2024 | CNY | 61 | 62.3 | 58.51 | 59.1 | 59.1 | -1.85 (-3.04%) | 1,775,617 |
| 11 Apr 2024 | CNY | 63.7 | 65.16 | 60.88 | 60.95 | 60.95 | -2.72 (-4.27%) | 1,593,832 |
| 10 Apr 2024 | CNY | 69.01 | 69.5 | 62.69 | 63.67 | 63.67 | -6.25 (-8.94%) | 1,873,535 |
| 9 Apr 2024 | CNY | 70.39 | 71.68 | 68.19 | 69.92 | 69.92 | 0.0 (0.0%) | 792,569 |
| 8 Apr 2024 | CNY | 68.1 | 70.75 | 67 | 69.92 | 69.92 | +0.3 (+0.43%) | 1,249,308 |
| 3 Apr 2024 | CNY | 67 | 72.98 | 66.97 | 69.62 | 69.62 | +1.83 (+2.70%) | 1,925,912 |
| 2 Apr 2024 | CNY | 69.9 | 70.7 | 67.5 | 67.79 | 67.79 | -1.13 (-1.64%) | 838,570 |
| 1 Apr 2024 | CNY | 68.9 | 69.97 | 68.07 | 68.92 | 68.92 | -0.44 (-0.63%) | 984,497 |
| 29 Mar 2024 | CNY | 67.7 | 70.91 | 66.81 | 69.36 | 69.36 | +1.59 (+2.35%) | 931,766 |
| 28 Mar 2024 | CNY | 65.99 | 69.8 | 65.99 | 67.77 | 67.77 | +1.16 (+1.74%) | 1,413,898 |
| 27 Mar 2024 | CNY | 70 | 70.86 | 66.61 | 66.61 | 66.61 | -3.49 (-4.98%) | 1,301,352 |
